Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.80 -1.53 (-0.71%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 40.80 41.06 39.52 40.15 4,582,502 -2.71(-6.33%)
Jan 29, 2015 42.84 42.95 42.47 42.87 753,094 +0.23(+0.53%)
Jan 28, 2015 43.07 43.14 42.60 42.64 1,035,101 -0.25(-0.58%)
Jan 27, 2015 42.70 43.21 42.49 42.89 728,382 -0.37(-0.86%)
Jan 26, 2015 42.44 43.36 42.37 43.26 1,049,766 +0.75(+1.77%)
Jan 23, 2015 42.51 42.80 42.28 42.51 905,522 -0.09(-0.22%)
Jan 22, 2015 42.07 42.80 41.78 42.60 1,430,161 +0.65(+1.56%)
Jan 21, 2015 41.01 42.03 40.87 41.95 1,074,996 +0.96(+2.33%)
Jan 20, 2015 41.36 41.58 40.81 40.99 1,109,886 -0.30(-0.72%)
Jan 16, 2015 40.90 41.36 40.35 41.29 1,658,214 +0.44(+1.08%)
Jan 15, 2015 41.66 41.77 40.79 40.85 1,453,189 -0.81(-1.94%)
Jan 14, 2015 41.30 41.73 41.01 41.65 1,449,430 -0.07(-0.17%)
Jan 13, 2015 42.04 42.47 41.24 41.72 1,900,096 -0.20(-0.48%)
Jan 12, 2015 41.59 42.02 41.40 41.93 1,907,009 +0.30(+0.73%)
Jan 09, 2015 42.27 42.33 41.58 41.62 2,951,922 -0.90(-2.12%)
Jan 08, 2015 42.41 43.46 41.89 42.53 5,925,196 -0.24(-0.56%)
Jan 07, 2015 38.67 43.46 38.63 42.77 14,138,214 +4.49(+11.72%)
Jan 06, 2015 38.72 38.87 37.81 38.28 2,054,824 -0.33(-0.87%)
Jan 05, 2015 38.58 38.97 38.21 38.61 1,794,552 -0.19(-0.48%)
Jan 02, 2015 38.82 39.31 38.30 38.80 1,295,961 +0.20(+0.52%)
Dec 31, 2014 38.91 38.60 38.60 38.60 1,010,382 -0.34(-0.88%)
Dec 30, 2014 38.61 39.22 38.58 38.94 944,946 +0.30(+0.78%)
Dec 29, 2014 38.47 38.94 38.33 38.64 1,631,899 +0.17(+0.44%)
Dec 26, 2014 38.69 38.74 38.41 38.47 461,709 +0.01(+0.02%)
Dec 24, 2014 38.68 38.46 38.46 38.46 534,968 -0.23(-0.60%)
Dec 23, 2014 38.37 38.79 38.36 38.69 1,386,082 +0.41(+1.08%)
Dec 22, 2014 38.72 38.74 37.40 38.28 2,390,779 -0.66(-1.70%)
Dec 19, 2014 39.75 39.75 38.66 38.94 2,426,848 -0.72(-1.80%)
Dec 18, 2014 39.12 39.67 38.93 39.66 1,727,931 +1.12(+2.90%)
Dec 17, 2014 37.94 38.60 37.67 38.54 1,974,647 +0.68(+1.81%)
Dec 16, 2014 38.96 39.18 37.85 37.85 2,022,067 -1.11(-2.85%)
Dec 15, 2014 38.09 39.10 37.91 38.96 2,930,356 +1.20(+3.17%)
Dec 12, 2014 37.22 38.10 37.06 37.77 1,625,044 +0.29(+0.77%)
Dec 11, 2014 37.06 37.99 36.95 37.48 1,404,026 +0.67(+1.82%)
Dec 10, 2014 37.11 37.39 36.66 36.81 1,143,229 -0.39(-1.04%)
Dec 09, 2014 36.94 37.22 36.62 37.20 1,648,105 -0.21(-0.56%)
Dec 08, 2014 37.52 37.97 37.29 37.41 1,139,144 -0.22(-0.58%)
Dec 05, 2014 38.20 38.27 37.45 37.63 1,434,076 -0.47(-1.24%)
Dec 04, 2014 38.00 38.16 37.79 38.10 1,004,614 -0.05(-0.12%)
Dec 03, 2014 37.85 38.19 37.61 38.15 1,142,955 +0.31(+0.81%)
Dec 02, 2014 38.01 38.24 37.55 37.84 1,779,920 -0.09(-0.22%)
Dec 01, 2014 38.87 38.94 37.89 37.93 2,311,526 -1.32(-3.36%)
Nov 28, 2014 38.58 39.45 38.55 39.24 1,129,214 +0.74(+1.93%)
Nov 26, 2014 38.61 38.50 38.50 38.50 1,211,574 -0.02(-0.04%)
Nov 25, 2014 38.71 38.91 38.02 38.52 2,101,636 -0.01(-0.02%)
Nov 24, 2014 38.04 38.55 37.83 38.52 2,107,682 +0.64(+1.70%)
Nov 21, 2014 37.83 38.11 37.68 37.88 2,630,159 +0.55(+1.47%)
Nov 20, 2014 37.46 37.76 37.22 37.33 2,170,069 -0.24(-0.64%)
Nov 19, 2014 36.59 37.63 36.41 37.57 4,057,434 +1.05(+2.87%)
Nov 18, 2014 36.77 38.15 35.93 36.52 4,788,141 -0.32(-0.86%)
Nov 17, 2014 37.12 37.26 36.55 36.84 3,073,999 -0.30(-0.81%)
Nov 14, 2014 37.03 37.61 36.81 37.14 1,864,405 +0.12(+0.31%)
Nov 13, 2014 37.61 37.97 36.32 37.03 2,873,143 -0.64(-1.71%)
Nov 12, 2014 35.53 37.79 35.41 37.67 4,545,925 +2.05(+5.77%)
Nov 11, 2014 35.98 36.03 35.46 35.62 1,436,257 -0.42(-1.16%)
Nov 10, 2014 35.72 36.39 35.69 36.03 1,606,770 +0.36(+1.00%)
Nov 07, 2014 35.85 36.07 35.54 35.68 1,625,184 -0.29(-0.80%)
Nov 06, 2014 34.37 35.99 34.35 35.96 2,712,670 +1.67(+4.86%)
Nov 05, 2014 34.39 34.51 33.71 34.30 1,977,167 +0.20(+0.59%)
Nov 04, 2014 35.48 35.55 33.82 34.10 2,809,770 -1.37(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.